Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vanguard Index Trust 500 Index Fund (MF: VFINX )

473.58 +5.89 (+1.26%)
Daily Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 192.52 192.52 192.52 0 -1.96(-1.01%)
Apr 29, 2015 194.48 194.48 194.48 0 -0.72(-0.37%)
Apr 28, 2015 195.20 195.20 195.20 0 +0.56(+0.29%)
Apr 27, 2015 194.64 194.64 194.64 0 -0.81(-0.41%)
Apr 24, 2015 195.45 195.45 195.45 0 +0.44(+0.23%)
Apr 23, 2015 195.01 195.01 195.01 0 +0.48(+0.25%)
Apr 22, 2015 194.53 194.53 194.53 0 +0.99(+0.51%)
Apr 21, 2015 193.54 193.54 193.54 0 -0.29(-0.15%)
Apr 20, 2015 193.83 193.83 193.83 0 +1.78(+0.93%)
Apr 17, 2015 192.05 192.05 192.05 0 -2.20(-1.13%)
Apr 16, 2015 194.25 194.25 194.25 0 -0.15(-0.08%)
Apr 15, 2015 194.40 194.40 194.40 0 +1.00(+0.52%)
Apr 14, 2015 193.40 193.40 193.40 0 +0.31(+0.16%)
Apr 13, 2015 193.09 193.09 193.09 0 -0.87(-0.45%)
Apr 10, 2015 193.96 193.96 193.96 0 +1.00(+0.52%)
Apr 09, 2015 192.96 192.96 192.96 0 +0.86(+0.45%)
Apr 08, 2015 192.10 192.10 192.10 0 +0.58(+0.30%)
Apr 07, 2015 191.52 191.52 191.52 0 -0.39(-0.20%)
Apr 06, 2015 191.91 191.91 191.91 0 +1.26(+0.66%)
Apr 02, 2015 190.65 190.65 190.65 0 +0.67(+0.35%)
Apr 01, 2015 189.98 189.98 189.98 0 -0.73(-0.38%)
Mar 31, 2015 190.71 190.71 190.71 0 -1.67(-0.87%)
Mar 30, 2015 192.38 192.38 192.38 0 +2.34(+1.23%)
Mar 27, 2015 190.04 190.04 190.04 0 +0.48(+0.25%)
Mar 26, 2015 189.56 189.56 189.56 0 -0.45(-0.24%)
Mar 25, 2015 190.01 190.01 190.01 0 -2.80(-1.45%)
Mar 24, 2015 192.81 192.81 192.81 0 -1.17(-0.60%)
Mar 23, 2015 193.98 193.98 193.98 0 -0.34(-0.17%)
Mar 20, 2015 194.32 194.32 194.32 0 +0.80(+0.41%)
Mar 19, 2015 193.52 193.52 193.52 0 -0.94(-0.48%)
Mar 18, 2015 194.46 194.46 194.46 0 +2.34(+1.22%)
Mar 17, 2015 192.12 192.12 192.12 0 -0.64(-0.33%)
Mar 16, 2015 192.76 192.76 192.76 0 +2.57(+1.35%)
Mar 13, 2015 190.19 190.19 190.19 0 -1.16(-0.61%)
Mar 12, 2015 191.35 191.35 191.35 0 +2.43(+1.29%)
Mar 11, 2015 188.92 188.92 188.92 0 -0.33(-0.17%)
Mar 10, 2015 189.25 189.25 189.25 0 -3.26(-1.69%)
Mar 09, 2015 192.51 192.51 192.51 0 +0.78(+0.41%)
Mar 06, 2015 191.73 191.73 191.73 0 -2.74(-1.41%)
Mar 05, 2015 194.47 194.47 194.47 0 +0.24(+0.12%)
Mar 04, 2015 194.23 194.23 194.23 0 -0.81(-0.42%)
Mar 03, 2015 195.04 195.04 195.04 0 -0.89(-0.45%)
Mar 02, 2015 195.93 195.93 195.93 0 +1.20(+0.62%)
Feb 27, 2015 194.73 194.73 194.73 0 -0.58(-0.30%)
Feb 26, 2015 195.31 195.31 195.31 0 -0.25(-0.13%)
Feb 25, 2015 195.56 195.56 195.56 0 -0.12(-0.06%)
Feb 24, 2015 195.68 195.68 195.68 0 +0.54(+0.28%)
Feb 23, 2015 195.14 195.14 195.14 0 -0.06(-0.03%)
Feb 20, 2015 195.20 195.20 195.20 0 +1.21(+0.62%)
Feb 19, 2015 193.99 193.99 193.99 0 -0.17(-0.09%)
Feb 18, 2015 194.16 194.16 194.16 0 -0.05(-0.03%)
Feb 17, 2015 194.21 194.21 194.21 0 +0.33(+0.17%)
Feb 13, 2015 193.88 193.88 193.88 0 +0.81(+0.42%)
Feb 12, 2015 193.07 193.07 193.07 0 +1.89(+0.99%)
Feb 11, 2015 191.18 191.18 191.18 0 +0.06(+0.03%)
Feb 10, 2015 191.12 191.12 191.12 0 +2.02(+1.07%)
Feb 09, 2015 189.10 189.10 189.10 0 -0.80(-0.42%)
Feb 06, 2015 189.90 189.90 189.90 0 -0.60(-0.31%)
Feb 05, 2015 190.50 190.50 190.50 0 +1.98(+1.05%)
Feb 04, 2015 188.52 188.52 188.52 0 -0.73(-0.39%)
Feb 03, 2015 189.25 189.25 189.25 0 +2.69(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.